Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Municipal Bond Infrastructure Fund, Inc. - Common Shares (NY: DMB )

10.28 +0.00 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.145 8.192 8.112 8.145 116,479 -0.02(-0.25%)
Nov 27, 2015 8.179 8.179 8.159 8.166 7,427 +0.00(+0.00%)
Nov 25, 2015 8.199 8.166 8.166 8.166 92,112 -0.01(-0.08%)
Nov 24, 2015 8.199 8.226 8.152 8.172 79,787 -0.04(-0.48%)
Nov 23, 2015 8.192 8.232 8.192 8.212 52,456 +0.02(+0.24%)
Nov 20, 2015 8.192 8.206 8.166 8.192 87,349 +0.03(+0.41%)
Nov 19, 2015 8.186 8.186 8.132 8.159 75,611 -0.01(-0.08%)
Nov 18, 2015 8.132 8.172 8.132 8.166 28,273 +0.03(+0.41%)
Nov 17, 2015 8.152 8.166 8.112 8.132 42,624 -0.03(-0.33%)
Nov 16, 2015 8.179 8.192 8.145 8.159 88,396 +0.03(+0.35%)
Nov 13, 2015 8.064 8.164 8.064 8.130 90,954 +0.03(+0.33%)
Nov 12, 2015 8.018 8.104 7.998 8.104 84,460 +0.08(+0.99%)
Nov 11, 2015 8.031 8.051 7.991 8.024 41,679 -0.01(-0.08%)
Nov 10, 2015 7.951 8.031 7.931 8.031 68,008 +0.11(+1.43%)
Nov 09, 2015 7.991 7.998 7.918 7.918 69,762 -0.10(-1.24%)
Nov 06, 2015 8.104 8.104 8.011 8.018 97,888 -0.15(-1.87%)
Nov 05, 2015 8.184 8.190 8.137 8.170 103,484 +0.01(+0.08%)
Nov 04, 2015 8.170 8.170 8.117 8.164 128,336 -0.01(-0.08%)
Nov 03, 2015 8.157 8.237 8.150 8.170 178,168 +0.00(+0.00%)
Nov 02, 2015 8.091 8.170 8.079 8.170 105,018 +0.07(+0.90%)
Oct 30, 2015 8.018 8.111 8.018 8.097 63,293 +0.05(+0.66%)
Oct 29, 2015 7.998 8.051 7.998 8.044 37,461 +0.05(+0.58%)
Oct 28, 2015 7.998 8.057 7.978 7.998 46,903 -0.01(-0.17%)
Oct 27, 2015 8.051 8.051 8.011 8.011 80,339 -0.04(-0.50%)
Oct 26, 2015 7.998 8.064 7.998 8.051 47,742 +0.03(+0.41%)
Oct 23, 2015 7.984 8.037 7.984 8.018 86,137 -0.03(-0.41%)
Oct 22, 2015 7.991 8.051 7.991 8.051 95,517 +0.06(+0.75%)
Oct 21, 2015 7.978 8.011 7.951 7.991 44,511 +0.01(+0.17%)
Oct 20, 2015 7.918 7.978 7.911 7.978 72,979 +0.05(+0.67%)
Oct 19, 2015 7.944 7.964 7.911 7.925 54,330 -0.01(-0.08%)
Oct 16, 2015 7.931 7.951 7.918 7.931 86,719 +0.00(+0.00%)
Oct 15, 2015 7.958 7.958 7.911 7.931 37,883 +0.00(+0.02%)
Oct 14, 2015 7.916 7.936 7.903 7.930 67,676 +0.02(+0.25%)
Oct 13, 2015 7.923 7.943 7.910 7.910 38,848 -0.02(-0.25%)
Oct 12, 2015 7.956 7.963 7.916 7.930 30,000 -0.02(-0.25%)
Oct 09, 2015 7.857 7.949 7.857 7.949 111,783 +0.05(+0.59%)
Oct 08, 2015 7.857 7.903 7.844 7.903 76,844 +0.04(+0.54%)
Oct 07, 2015 7.883 7.883 7.837 7.861 75,527 +0.00(+0.05%)
Oct 06, 2015 7.824 7.870 7.804 7.857 38,558 +0.02(+0.25%)
Oct 05, 2015 7.850 7.850 7.824 7.837 40,575 +0.02(+0.25%)
Oct 02, 2015 7.844 7.890 7.817 7.817 95,280 -0.03(-0.34%)
Oct 01, 2015 7.830 7.870 7.830 7.844 102,425 +0.01(+0.09%)
Sep 30, 2015 7.797 7.850 7.784 7.837 118,345 +0.05(+0.68%)
Sep 29, 2015 7.778 7.804 7.764 7.784 50,260 +0.01(+0.17%)
Sep 28, 2015 7.764 7.797 7.764 7.771 62,565 +0.00(+0.00%)
Sep 25, 2015 7.751 7.797 7.751 7.771 53,257 -0.03(-0.34%)
Sep 24, 2015 7.791 7.817 7.787 7.797 57,485 -0.01(-0.08%)
Sep 23, 2015 7.791 7.804 7.778 7.804 42,951 +0.01(+0.17%)
Sep 22, 2015 7.718 7.791 7.718 7.791 63,724 +0.05(+0.60%)
Sep 21, 2015 7.791 7.811 7.738 7.745 62,627 -0.03(-0.34%)
Sep 18, 2015 7.692 7.797 7.692 7.771 34,190 +0.01(+0.17%)
Sep 17, 2015 7.659 7.764 7.634 7.758 51,998 +0.10(+1.29%)
Sep 16, 2015 7.626 7.665 7.612 7.659 72,697 +0.01(+0.09%)
Sep 15, 2015 7.659 7.685 7.626 7.652 65,270 -0.02(-0.24%)
Sep 14, 2015 7.703 7.710 7.664 7.670 70,601 -0.01(-0.09%)
Sep 11, 2015 7.690 7.729 7.677 7.677 48,576 -0.03(-0.34%)
Sep 10, 2015 7.723 7.742 7.690 7.703 40,357 -0.02(-0.26%)
Sep 09, 2015 7.703 7.742 7.703 7.723 56,790 +0.01(+0.17%)
Sep 08, 2015 7.710 7.756 7.710 7.710 88,081 -0.03(-0.42%)
Sep 04, 2015 7.650 7.742 7.742 7.742 82,464 +0.07(+0.86%)
Sep 03, 2015 7.631 7.683 7.631 7.677 71,806 +0.06(+0.78%)
Sep 02, 2015 7.631 7.650 7.591 7.618 62,977 -0.03(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.